Premium
Invesco BulletShares 2029 High Yield Corporate Bond ETF (BSJT)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.123 | -0.56700318075 | 21.693 | 21.73 | 21.32 | 184448 | 21.53260792 | SP |
| 4 | -0.06 | -0.277392510402 | 21.63 | 21.84 | 21.32 | 93327 | 21.62786527 | SP |
| 12 | -0.22 | -1.00963744837 | 21.79 | 22 | 21.32 | 81162 | 21.65775342 | SP |
| 26 | 0.31 | 1.45813734713 | 21.26 | 22.25 | 20.91 | 66478 | 21.57071267 | SP |
| 52 | 0.43 | 2.03405865658 | 21.14 | 22.25 | 20.67 | 45231 | 21.44751889 | SP |
| 156 | -2.83 | -11.5983606557 | 24.4 | 24.75 | 19.08 | 19762 | 21.26065737 | SP |
| 260 | -3.49 | -13.9265762171 | 25.06 | 25.08 | 19.08 | 18420 | 21.30692055 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 21.4 | -0.07 | -0.33 | 21.52 | 21.56 | 21.32 | 180666 |
| 1734564900 | 21.47 | -0.23 | -1.06 | 21.75 | 21.75 | 21.33 | 393829 |
| 1734478500 | 21.7 | 0.01 | 0.05 | 21.7 | 21.7 | 21.6 | 166789 |
| 1734392100 | 21.69 | 0.08 | 0.37 | 21.73 | 21.73 | 21.6224 | 75359 |
| 1734132900 | 21.61 | -0.11 | -0.51 | 21.7 | 21.71 | 21.61 | 114000 |
| 1734046500 | 21.72 | -0.04 | -0.18 | 21.81 | 21.813 | 21.64 | 228063 |
| 1733960100 | 21.76 | 0.06 | 0.28 | 21.72 | 21.8181 | 21.7 | 60257 |
| 1733873700 | 21.7 | -0.07 | -0.32 | 21.75 | 21.75 | 21.65 | 37463 |
| 1733787300 | 21.77 | -0.04 | -0.18 | 21.75 | 21.8184 | 21.71 | 43267 |
| 1733528100 | 21.81 | 0.04 | 0.18 | 21.83 | 21.84 | 21.73 | 68734 |
| 1733441700 | 21.77 | 0.04 | 0.18 | 21.73 | 21.79 | 21.6813 | 68617 |
| 1733355300 | 21.73 | -0.05 | -0.23 | 21.84 | 21.84 | 21.6573 | 45664 |
| 1733268900 | 21.78 | 0.03 | 0.14 | 21.77 | 21.79 | 21.66 | 71281 |
| 1733182500 | 21.75 | 0.02 | 0.12 | 21.76 | 21.77 | 21.6 | 51335 |
| 1732917840 | 21.725 | 0.05 | 0.23 | 21.8 | 21.8 | 21.6158 | 10537 |
| 1732750500 | 21.6759 | 0.01 | 0.03 | 21.67 | 21.83 | 21.5501 | 43595 |
| 1732664100 | 21.67 | -0.01 | -0.05 | 21.72 | 21.72 | 21.5391 | 54775 |
| 1732577700 | 21.68 | 0.06 | 0.28 | 21.69 | 21.7 | 21.5718 | 44349 |
| 1732318500 | 21.62 | 0 | 0.00 | 21.63 | 21.6445 | 21.54 | 38027 |
| 1732232100 | 21.62 | 0.07 | 0.32 | 21.61 | 21.64 | 21.5031 | 55861 |
| 1732145700 | 21.55 | -0.07 | -0.32 | 21.62 | 21.62 | 21.522 | 61701 |
| 1732059300 | 21.62 | 0.03 | 0.14 | 21.58 | 21.63 | 21.49 | 77001 |
| 1731972900 | 21.59 | -0.09 | -0.42 | 21.57 | 21.5996 | 21.4683 | 44070 |
| 1731713700 | 21.68 | 0 | 0.00 | 21.6 | 21.7 | 21.5501 | 19527 |
| 1731627300 | 21.68 | -0.02 | -0.07 | 21.72 | 21.72 | 21.6397 | 51893 |
| 1731540900 | 21.695 | 0 | 0.02 | 21.75 | 21.75 | 21.64 | 42903 |
| 1731454500 | 21.69 | -0.11 | -0.49 | 21.87 | 21.87 | 21.55 | 58299 |
| 1731368100 | 21.796 | 0.02 | 0.07 | 21.88 | 21.88 | 21.75 | 55728 |
| 1731108900 | 21.78 | 0.03 | 0.15 | 21.7 | 21.81 | 21.6972 | 42562 |
| 1731022500 | 21.7469 | 0.07 | 0.31 | 21.69 | 21.81 | 21.64 | 62138 |
| 1730936100 | 21.68 | 0.09 | 0.42 | 21.71 | 21.71 | 21.57 | 45054 |
| 1730849700 | 21.59 | 0.04 | 0.21 | 21.56 | 21.59 | 21.5089 | 35397 |
| 1730763300 | 21.545 | 0.07 | 0.33 | 21.5 | 21.58 | 21.46 | 55350 |
| 1730500500 | 21.4738 | -0.05 | -0.21 | 21.58 | 21.6095 | 21.4738 | 26895 |
| 1730414100 | 21.5198 | -0.02 | -0.11 | 21.57 | 21.57 | 21.47 | 72412 |
| 1730327700 | 21.5437 | -0.03 | -0.12 | 21.64 | 21.665 | 21.521 | 69187 |
| 1730241300 | 21.57 | -0.06 | -0.28 | 21.57 | 21.605 | 21.4501 | 36002 |
| 1730154900 | 21.63 | 0.09 | 0.43 | 21.6 | 21.63 | 21.54 | 78952 |
| 1729895700 | 21.5384 | -0.02 | -0.10 | 21.62 | 21.64 | 21.51 | 33642 |
| 1729809300 | 21.56 | 0.01 | 0.05 | 21.55 | 21.58 | 21.4601 | 158228 |
| 1729722900 | 21.55 | -0.01 | -0.05 | 21.55 | 21.55 | 21.45 | 49598 |
| 1729636500 | 21.56 | -0.08 | -0.37 | 21.59 | 21.59 | 21.47 | 269833 |
| 1729550100 | 21.64 | -0.17 | -0.78 | 21.69 | 21.71 | 21.49 | 108387 |
| 1729290900 | 21.81 | 0.02 | 0.09 | 21.77 | 21.84 | 21.72 | 161175 |
| 1729204500 | 21.79 | -0.02 | -0.09 | 22 | 22 | 21.68 | 115264 |
| 1729118100 | 21.81 | 0.07 | 0.30 | 21.74 | 21.82 | 21.6843 | 202132 |
| 1729031700 | 21.7446 | -0.01 | -0.02 | 21.74 | 21.79 | 21.65 | 93902 |
| 1728945300 | 21.75 | 0 | 0.02 | 21.81 | 21.86 | 21.65 | 79441 |
| 1728686100 | 21.7453 | 0.1 | 0.46 | 21.68 | 21.76 | 21.6201 | 63485 |
| 1728599700 | 21.6449 | -0.04 | -0.20 | 21.68 | 21.88 | 21.59 | 120303 |
| 1728513300 | 21.6877 | 0 | 0.01 | 21.72 | 21.7399 | 21.65 | 83034 |
| 1728426900 | 21.685 | 0.03 | 0.14 | 21.68 | 21.73 | 21.592 | 73533 |
| 1728340500 | 21.6557 | -0.08 | -0.35 | 21.73 | 21.73 | 21.65 | 91503 |
| 1728081300 | 21.7316 | -0.01 | -0.06 | 21.71 | 21.77 | 21.69 | 63073 |
| 1727994900 | 21.745 | -0.07 | -0.30 | 21.81 | 21.81 | 21.7 | 85663 |
| 1727908500 | 21.81 | 0.11 | 0.51 | 21.78 | 21.81 | 21.7241 | 18886 |
| 1727822100 | 21.7 | -0.16 | -0.73 | 21.82 | 21.85 | 21.7 | 74419 |
| 1727735700 | 21.86 | 0.03 | 0.14 | 21.82 | 21.91 | 21.77 | 78136 |
| 1727476500 | 21.83 | 0.06 | 0.28 | 21.79 | 21.85 | 21.71 | 32399 |
| 1727390100 | 21.77 | -0.05 | -0.23 | 21.8 | 21.82 | 21.7 | 51035 |
| 1727303700 | 21.82 | -0.02 | -0.09 | 21.82 | 21.84 | 21.72 | 61608 |
| 1727217300 | 21.84 | 0.02 | 0.09 | 21.78 | 21.86 | 21.6745 | 71831 |
| 1727130900 | 21.82 | -0.16 | -0.73 | 21.8 | 21.849 | 21.74 | 95443 |
| 1726871700 | 21.98 | -0.06 | -0.27 | 21.96 | 22.05 | 21.84 | 57286 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
